Feb 2010: Calls and Puts
| Calls | Days until expiration: 10 | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| PNR Feb 20 2010 12.50 | — | — | — | — | — | 17.80 | 18.80 | — | — | |
| PNR Feb 20 2010 15.00 | — | — | — | — | — | 15.30 | 16.30 | — | — | |
| PNR Feb 20 2010 17.50 | — | — | — | — | — | 13.00 | 13.60 | — | — | |
| PNR Feb 20 2010 20.00 | 10.70 | 1.90 | 21.59 | 10.70 | 10.70 | 10.50 | 11.10 | 6 | — | |
| PNR Feb 20 2010 22.50 | — | — | — | — | — | 8.10 | 8.80 | — | — | |
| PNR Feb 20 2010 25.00 | 4.30 | 1.50 | 53.57 | 4.30 | 4.30 | 5.60 | 6.30 | 1 | — | |
| PNR Feb 20 2010 30.00 | 1.10 | -0.30 | -21.43 | 1.10 | 1.10 | 0.80 | 1.20 | 4 | 1,447 | |
| PNR Feb 20 2010 35.00 | 0.40 | -0.10 | -20.00 | 0.40 | 0.40 | 0.05 | 0.10 | 10 | 170 | |
| PNR Feb 20 2010 40.00 | — | — | — | — | — | 0.05 | 0.15 | — | — | |
| PNR Feb 20 2010 45.00 | — | — | — | — | — | — | 0.15 | — | — | |
| Puts | Bold and highlighted options are "At the Money" | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| PNR Feb 20 2010 12.50 | — | — | — | — | — | 0.05 | 0.10 | — | — | |
| PNR Feb 20 2010 15.00 | — | — | — | — | — | 0.05 | 0.10 | — | — | |
| PNR Feb 20 2010 17.50 | 0.15 | — | — | 0.15 | 0.15 | 0.05 | 0.10 | 1 | 1 | |
| PNR Feb 20 2010 20.00 | 0.65 | — | — | 0.65 | 0.65 | 0.05 | 0.10 | 9 | 105 | |
| PNR Feb 20 2010 22.50 | 0.05 | -0.15 | -75.00 | 0.09 | 0.05 | 0.05 | 0.10 | 129 | 176 | |
| PNR Feb 20 2010 25.00 | 0.45 | 0.10 | 28.57 | 0.45 | 0.45 | 0.05 | 0.10 | 30 | 197 | |
| PNR Feb 20 2010 30.00 | 0.70 | 0.21 | 42.86 | 0.70 | 0.70 | 0.20 | 0.35 | 22 | 590 | |
| PNR Feb 20 2010 35.00 | 2.15 | -1.85 | -46.25 | 2.15 | 2.15 | 3.90 | 4.70 | 10 | 30 | |
| PNR Feb 20 2010 40.00 | — | — | — | — | — | 8.80 | 9.70 | — | — | |
| PNR Feb 20 2010 45.00 | — | — | — | — | — | 13.70 | 14.70 | — | — | |
| Return to Top | ||||||||||
